5 DAY PERFORMANCE
-4.66%
1 MONTH PERFORMANCE
-3.94%
3 MONTH PERFORMANCE
-18.25%
6 MONTH PERFORMANCE
-16.93%
YEAR-TO-DATE PERFORMANCE
-4.71%
1 YEAR PERFORMANCE
-12.02%
Acme United Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.95 | $37.34 (1.06%) | $37.50 | $36.95 | 4,363 | $155.01 M |
| 03/11/2025 | $36.38 | $37.00 (1.7%) | $37.24 | $36.38 | 5,366 | $154.32 M |
| 03/10/2025 | $36.98 | $36.69 (-0.78%) | $37.29 | $36.50 | 12,800 | $153.02 M |
| 03/07/2025 | $37.41 | $37.31 (-0.27%) | $37.63 | $37.31 | 3,700 | $155.61 M |
| 03/06/2025 | $37.20 | $37.83 (1.69%) | $37.83 | $37.03 | 5,600 | $157.78 M |
| 03/05/2025 | $36.74 | $37.30 (1.52%) | $37.66 | $36.57 | 4,902 | $139.80 M |
| 03/04/2025 | $37.20 | $37.36 (0.43%) | $38.89 | $36.53 | 15,749 | $155.82 M |
| 03/03/2025 | $36.97 | $37.40 (1.16%) | $38.40 | $36.97 | 10,802 | $140.18 M |
| 02/28/2025 | $37.75 | $39.09 (3.55%) | $39.09 | $37.73 | 3,300 | $145.65 M |
| 02/27/2025 | $38.38 | $37.75 (-1.64%) | $38.38 | $37.69 | 2,949 | $140.66 M |
| 02/26/2025 | $37.63 | $38.38 (1.99%) | $38.38 | $37.26 | 7,400 | $143.00 M |
| 02/25/2025 | $36.50 | $37.50 (2.74%) | $37.50 | $36.50 | 9,638 | $139.73 M |
| 02/24/2025 | $36.70 | $36.64 (-0.16%) | $37.71 | $36.60 | 14,911 | $136.52 M |
| 02/21/2025 | $37.24 | $37.06 (-0.48%) | $37.78 | $36.74 | 4,245 | $138.09 M |
| 02/20/2025 | $37.38 | $37.54 (0.43%) | $37.55 | $37.06 | 5,927 | $139.87 M |
| 02/19/2025 | $37.56 | $37.50 (-0.16%) | $37.88 | $37.34 | 5,317 | $139.73 M |
| 02/18/2025 | $38.31 | $37.50 (-2.11%) | $38.31 | $37.21 | 6,500 | $139.73 M |
| 02/14/2025 | $37.50 | $38.11 (1.63%) | $38.11 | $37.10 | 3,632 | $142.00 M |
| 02/13/2025 | $37.61 | $37.54 (-0.19%) | $37.92 | $37.50 | 2,900 | $139.87 M |
| 02/12/2025 | $37.32 | $37.03 (-0.78%) | $37.92 | $37.03 | 5,238 | $137.97 M |
| 02/11/2025 | $37.03 | $37.20 (0.46%) | $37.68 | $37.03 | 9,813 | $138.61 M |
| 02/10/2025 | $37.00 | $37.51 (1.38%) | $37.93 | $37.00 | 6,000 | $139.76 M |
| 02/07/2025 | $37.58 | $37.70 (0.32%) | $38.32 | $37.21 | 11,800 | $140.47 M |
| 02/06/2025 | $37.44 | $38.11 (1.79%) | $38.30 | $37.44 | 5,701 | $142.00 M |
| 02/05/2025 | $37.21 | $37.50 (0.78%) | $37.86 | $37.21 | 5,131 | $139.73 M |
| 02/04/2025 | $35.91 | $37.50 (4.43%) | $37.71 | $35.91 | 8,508 | $139.73 M |
| 02/03/2025 | $35.20 | $35.86 (1.87%) | $36.74 | $35.20 | 7,832 | $133.61 M |
| 01/31/2025 | $35.90 | $36.25 (0.97%) | $36.94 | $35.60 | 9,800 | $135.07 M |
| 01/30/2025 | $35.60 | $36.48 (2.47%) | $36.66 | $35.60 | 5,755 | $135.92 M |
| 01/29/2025 | $35.72 | $36.78 (2.97%) | $36.78 | $35.72 | 7,800 | $137.04 M |
| 01/28/2025 | $35.77 | $35.77 (0%) | $36.15 | $35.72 | 7,018 | $133.28 M |
| 01/27/2025 | $35.82 | $35.77 (-0.14%) | $36.00 | $35.77 | 3,500 | $133.28 M |
| 01/24/2025 | $35.56 | $36.27 (2%) | $36.46 | $35.56 | 5,501 | $135.14 M |
| 01/23/2025 | $36.64 | $36.40 (-0.66%) | $36.64 | $35.85 | 7,100 | $135.63 M |
| 01/22/2025 | $36.86 | $36.62 (-0.65%) | $37.07 | $36.41 | 6,800 | $136.45 M |
| 01/21/2025 | $37.78 | $37.50 (-0.74%) | $38.54 | $37.02 | 6,400 | $139.73 M |
| 01/17/2025 | $36.00 | $37.20 (3.33%) | $37.30 | $36.00 | 6,939 | $138.61 M |
| 01/16/2025 | $36.19 | $36.58 (1.08%) | $36.83 | $36.15 | 6,329 | $136.30 M |
| 01/15/2025 | $35.49 | $36.50 (2.85%) | $37.32 | $34.70 | 5,504 | $136.00 M |
| 01/14/2025 | $34.35 | $34.47 (0.35%) | $35.16 | $34.35 | 10,718 | $128.44 M |
| 01/13/2025 | $35.10 | $34.68 (-1.2%) | $35.10 | $34.60 | 6,602 | $129.22 M |
| 01/10/2025 | $35.21 | $35.11 (-0.28%) | $35.74 | $35.11 | 8,100 | $130.82 M |
| 01/08/2025 | $35.08 | $35.91 (2.37%) | $35.91 | $35.08 | 9,200 | $133.80 M |
| 01/07/2025 | $35.95 | $35.96 (0.03%) | $35.96 | $35.09 | 11,539 | $133.99 M |
| 01/06/2025 | $36.70 | $35.57 (-3.08%) | $37.02 | $35.57 | 10,138 | $132.53 M |
| 01/03/2025 | $37.13 | $36.81 (-0.86%) | $37.45 | $36.81 | 5,600 | $137.15 M |
| 01/02/2025 | $36.98 | $36.66 (-0.87%) | $37.44 | $36.66 | 5,327 | $136.60 M |
| 12/31/2024 | $37.14 | $37.33 (0.51%) | $37.35 | $36.60 | 17,926 | $139.09 M |
| 12/30/2024 | $36.68 | $36.71 (0.08%) | $37.57 | $35.98 | 17,300 | $136.78 M |
| 12/27/2024 | $36.26 | $36.82 (1.54%) | $36.83 | $36.26 | 4,205 | $137.19 M |
| 12/26/2024 | $37.24 | $36.41 (-2.23%) | $37.24 | $36.41 | 7,929 | $135.66 M |
| 12/24/2024 | $36.95 | $36.95 (0%) | $37.14 | $36.82 | 3,900 | $137.68 M |
| 12/23/2024 | $36.64 | $36.99 (0.96%) | $38.43 | $36.64 | 12,300 | $137.82 M |
| 12/20/2024 | $37.69 | $37.89 (0.53%) | $38.92 | $37.45 | 10,300 | $141.18 M |
| 12/19/2024 | $39.99 | $37.90 (-5.23%) | $39.99 | $37.90 | 6,129 | $141.22 M |
| 12/18/2024 | $41.63 | $38.63 (-7.21%) | $41.63 | $38.63 | 9,000 | $143.94 M |
| 12/17/2024 | $42.07 | $41.24 (-1.97%) | $42.07 | $41.24 | 5,848 | $153.66 M |
| 12/16/2024 | $43.29 | $41.99 (-3%) | $43.29 | $41.99 | 5,515 | $156.45 M |
| 12/13/2024 | $43.02 | $43.29 (0.63%) | $43.82 | $43.02 | 6,400 | $161.30 M |
| 12/12/2024 | $43.49 | $43.51 (0.05%) | $44.30 | $43.47 | 6,100 | $162.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
